Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.475	8.737	8.328	8.698	10,903,027	+0.24(+2.82%)
Nov 27, 2009	8.128	8.522	8.119	8.459	8,702,701	-0.19(-2.23%)
Nov 25, 2009	8.621	8.706	8.598	8.652	5,827,633	+0.06(+0.72%)
Nov 24, 2009	8.737	8.744	8.545	8.590	10,195,154	-0.15(-1.68%)
Nov 23, 2009	8.706	8.814	8.621	8.737	10,636,776	+0.19(+2.25%)
Nov 20, 2009	8.529	8.590	8.436	8.544	7,622,799	-0.07(-0.81%)
Nov 19, 2009	8.814	8.837	8.475	8.613	17,902,526	-0.32(-3.54%)
Nov 18, 2009	9.052	9.091	8.852	8.929	12,261,730	-0.11(-1.19%)
Nov 17, 2009	9.060	9.187	8.945	9.037	14,926,855	-0.20(-2.17%)
Nov 16, 2009	9.168	9.276	9.068	9.237	16,279,201	+0.32(+3.63%)
Nov 13, 2009	8.721	9.006	8.706	8.914	7,466,660	+0.15(+1.76%)
Nov 12, 2009	9.091	9.214	8.660	8.760	10,006,391	-0.39(-4.29%)
Nov 11, 2009	9.052	9.268	8.991	9.153	14,023,825	+0.25(+2.77%)
Nov 10, 2009	9.022	9.168	8.783	8.906	15,656,242	-0.17(-1.87%)
Nov 09, 2009	8.567	9.199	8.567	9.076	11,453,021	+0.58(+6.80%)
Nov 06, 2009	8.182	8.598	8.182	8.498	9,056,645	+0.13(+1.57%)
Nov 05, 2009	8.529	8.629	8.321	8.367	12,427,415	-0.05(-0.64%)
Nov 04, 2009	8.213	8.752	8.213	8.421	25,107,508	+0.25(+3.02%)
Nov 03, 2009	7.797	8.243	7.789	8.174	15,077,410	+0.22(+2.71%)
Nov 02, 2009	7.982	8.359	7.723	7.958	16,409,507	-0.04(-0.48%)
Oct 30, 2009	8.197	8.536	7.905	7.997	26,562,214	-0.65(-7.49%)
Oct 29, 2009	8.197	8.721	8.174	8.644	16,693,602	+0.56(+6.96%)
Oct 28, 2009	8.459	8.490	7.812	8.082	40,294,428	-0.65(-7.41%)
Oct 27, 2009	9.168	9.191	8.667	8.729	23,759,908	-0.44(-4.79%)
Oct 26, 2009	9.754	10.14	9.099	9.168	29,636,258	-0.67(-6.81%)
Oct 23, 2009	9.854	9.861	9.630	9.838	14,716,092	-0.30(-2.96%)
Oct 22, 2009	10.19	10.29	10.02	10.14	13,504,290	-0.05(-0.53%)
Oct 21, 2009	10.27	10.40	10.12	10.19	11,465,684	+0.02(+0.15%)
Oct 20, 2009	10.17	10.26	10.12	10.18	14,324,175	-0.25(-2.44%)
Oct 19, 2009	10.31	10.57	10.19	10.43	9,815,915	+0.17(+1.65%)
Oct 16, 2009	10.52	10.55	10.24	10.26	14,557,994	-0.41(-3.83%)
Oct 15, 2009	10.56	10.76	10.49	10.67	11,020,002	-0.05(-0.50%)
Oct 14, 2009	10.67	10.72	10.43	10.72	15,518,739	+0.33(+3.19%)
Oct 13, 2009	10.25	10.48	10.11	10.39	18,836,288	+0.21(+2.04%)
Oct 12, 2009	10.31	10.35	10.10	10.19	6,794,193	+0.03(+0.30%)
Oct 09, 2009	10.02	10.19	9.915	10.15	9,601,968	+0.11(+1.07%)
Oct 08, 2009	9.938	10.16	9.831	10.05	16,439,223	+0.33(+3.41%)
Oct 07, 2009	9.969	9.977	9.638	9.715	9,333,382	-0.19(-1.94%)
Oct 06, 2009	9.838	10.00	9.754	9.908	13,200,281	+0.33(+3.46%)
Oct 05, 2009	9.391	9.646	9.361	9.576	13,277,177	+0.21(+2.22%)
Oct 02, 2009	9.415	9.461	8.952	9.368	24,040,016	-0.15(-1.62%)
Oct 01, 2009	10.05	10.05	9.492	9.522	26,011,748	-0.43(-4.33%)
Sep 30, 2009	10.10	10.19	9.846	9.954	20,054,586	-0.07(-0.69%)
Sep 29, 2009	10.09	10.35	9.992	10.02	12,674,465	-0.23(-2.27%)
Sep 28, 2009	9.977	10.29	9.977	10.26	11,580,090	+0.25(+2.48%)
Sep 25, 2009	9.854	10.07	9.754	10.01	20,660,914	+0.16(+1.64%)
Sep 24, 2009	10.22	10.31	9.669	9.846	29,885,638	-0.21(-2.07%)
Sep 23, 2009	9.792	10.39	9.715	10.05	139,963,312	+0.04(+0.38%)
Sep 22, 2009	10.16	10.35	9.938	10.02	23,132,264	-0.04(-0.38%)
Sep 21, 2009	10.69	10.71	9.962	10.05	26,509,208	-0.89(-8.10%)
Sep 18, 2009	10.92	11.03	10.81	10.94	14,529,293	+0.19(+1.79%)
Sep 17, 2009	10.93	11.21	10.71	10.75	17,047,848	-0.23(-2.10%)
Sep 16, 2009	10.15	11.24	10.12	10.98	27,047,382	+0.90(+8.94%)
Sep 15, 2009	9.669	10.11	9.561	10.08	14,822,873	+0.42(+4.39%)
Sep 14, 2009	9.646	9.754	9.415	9.653	8,408,057	+0.02(+0.16%)
Sep 11, 2009	9.900	9.992	9.592	9.638	12,016,990	-0.22(-2.27%)
Sep 10, 2009	10.04	10.04	9.638	9.861	10,901,725	-0.12(-1.23%)
Sep 09, 2009	9.784	10.31	9.669	9.985	15,935,718	-0.05(-0.46%)
Sep 08, 2009	9.831	10.27	9.831	10.03	13,492,822	+0.45(+4.75%)
Sep 04, 2009	9.669	9.861	9.492	9.576	11,947,436	-0.14(-1.43%)
Sep 03, 2009	9.569	9.723	9.453	9.715	11,530,647	+0.30(+3.19%)
Sep 02, 2009	9.091	9.584	9.091	9.415	13,096,626	-0.01(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.